Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.58 | 52.88 | 52.19 | 52.39 | 4,408,088 | +0.22(+0.43%) |
Mar 28, 2014 | 51.93 | 52.63 | 51.77 | 52.17 | 1,945,389 | +0.63(+1.22%) |
Mar 27, 2014 | 52.43 | 52.57 | 51.40 | 51.54 | 2,927,566 | -0.88(-1.68%) |
Mar 26, 2014 | 53.27 | 53.48 | 52.40 | 52.42 | 3,433,116 | -0.61(-1.15%) |
Mar 25, 2014 | 52.47 | 53.15 | 52.43 | 53.03 | 3,030,570 | +0.75(+1.43%) |
Mar 24, 2014 | 52.72 | 53.00 | 52.02 | 52.28 | 3,867,823 | -0.07(-0.14%) |
Mar 21, 2014 | 53.93 | 54.35 | 52.26 | 52.36 | 5,520,789 | -1.13(-2.10%) |
Mar 20, 2014 | 53.72 | 53.76 | 53.30 | 53.48 | 2,842,120 | -0.28(-0.53%) |
Mar 19, 2014 | 54.68 | 54.79 | 53.45 | 53.77 | 2,127,734 | -0.98(-1.80%) |
Mar 18, 2014 | 54.26 | 54.77 | 54.20 | 54.75 | 1,756,156 | +0.57(+1.05%) |
Mar 17, 2014 | 54.09 | 54.49 | 53.97 | 54.18 | 1,758,724 | +0.30(+0.55%) |
Mar 14, 2014 | 53.86 | 54.25 | 53.75 | 53.89 | 1,963,534 | -0.14(-0.26%) |
Mar 13, 2014 | 54.34 | 54.60 | 53.94 | 54.03 | 2,663,026 | -0.04(-0.08%) |
Mar 12, 2014 | 53.86 | 54.56 | 53.74 | 54.07 | 1,583,070 | +0.00(+0.00%) |
Mar 11, 2014 | 54.10 | 54.52 | 53.89 | 54.07 | 1,408,745 | +0.05(+0.10%) |
Mar 10, 2014 | 53.84 | 54.14 | 53.45 | 54.02 | 2,285,760 | +0.13(+0.24%) |
Mar 07, 2014 | 54.14 | 54.24 | 53.58 | 53.89 | 2,834,236 | -0.19(-0.36%) |
Mar 06, 2014 | 54.83 | 54.91 | 54.04 | 54.09 | 2,355,384 | -0.48(-0.87%) |
Mar 05, 2014 | 54.48 | 55.46 | 54.43 | 54.56 | 2,813,606 | -0.25(-0.46%) |
Mar 04, 2014 | 53.84 | 54.89 | 53.84 | 54.82 | 2,970,197 | +1.54(+2.88%) |
Mar 03, 2014 | 52.98 | 53.47 | 52.91 | 53.28 | 2,020,253 | -0.04(-0.07%) |
Feb 28, 2014 | 53.71 | 53.84 | 52.89 | 53.32 | 2,414,415 | -0.22(-0.42%) |
Feb 27, 2014 | 53.28 | 53.70 | 52.94 | 53.54 | 2,811,366 | +0.16(+0.31%) |
Feb 26, 2014 | 53.66 | 54.09 | 53.19 | 53.38 | 2,261,392 | -0.29(-0.54%) |
Feb 25, 2014 | 53.42 | 53.99 | 53.30 | 53.67 | 2,655,199 | +0.17(+0.32%) |
Feb 24, 2014 | 53.73 | 54.01 | 53.48 | 53.50 | 2,465,291 | +0.01(+0.03%) |
Feb 21, 2014 | 53.54 | 53.70 | 53.31 | 53.48 | 2,872,043 | +0.18(+0.34%) |
Feb 20, 2014 | 52.91 | 53.53 | 52.61 | 53.30 | 2,305,095 | +0.42(+0.80%) |
Feb 19, 2014 | 52.77 | 53.57 | 52.48 | 52.88 | 3,453,953 | +0.10(+0.20%) |
Feb 18, 2014 | 52.26 | 53.10 | 52.18 | 52.78 | 2,549,369 | +0.40(+0.75%) |
Feb 14, 2014 | 51.99 | 52.38 | 52.38 | 52.38 | 1,994,854 | +0.26(+0.50%) |
Feb 13, 2014 | 51.55 | 52.45 | 51.20 | 52.12 | 2,860,757 | +0.34(+0.65%) |
Feb 12, 2014 | 52.04 | 52.89 | 51.74 | 51.78 | 4,369,515 | -0.07(-0.13%) |
Feb 11, 2014 | 49.68 | 52.10 | 49.61 | 51.85 | 6,749,943 | +2.16(+4.35%) |
Feb 10, 2014 | 50.17 | 50.30 | 49.26 | 49.69 | 5,210,902 | -0.66(-1.30%) |
Feb 07, 2014 | 49.60 | 50.38 | 49.43 | 50.35 | 2,797,687 | +0.95(+1.92%) |
Feb 06, 2014 | 48.87 | 49.62 | 48.64 | 49.40 | 2,896,099 | +0.67(+1.38%) |
Feb 05, 2014 | 48.74 | 49.16 | 48.29 | 48.73 | 3,486,905 | -0.14(-0.29%) |
Feb 04, 2014 | 49.29 | 49.48 | 48.63 | 48.87 | 2,785,694 | -0.15(-0.30%) |
Feb 03, 2014 | 50.66 | 50.70 | 48.91 | 49.02 | 5,144,704 | -1.68(-3.32%) |
Jan 31, 2014 | 51.08 | 51.09 | 50.29 | 50.70 | 3,415,717 | -0.70(-1.36%) |
Jan 30, 2014 | 51.25 | 51.72 | 50.34 | 51.40 | 5,214,735 | +1.87(+3.78%) |
Jan 29, 2014 | 49.76 | 50.13 | 49.24 | 49.53 | 3,550,047 | -0.70(-1.39%) |
Jan 28, 2014 | 48.80 | 50.28 | 48.80 | 50.23 | 4,053,567 | +1.59(+3.26%) |
Jan 27, 2014 | 48.78 | 49.18 | 48.54 | 48.65 | 3,498,800 | -0.12(-0.24%) |
Jan 24, 2014 | 49.67 | 49.85 | 48.72 | 48.77 | 3,858,397 | -1.15(-2.30%) |
Jan 23, 2014 | 50.35 | 50.57 | 49.73 | 49.91 | 3,531,024 | -0.74(-1.46%) |
Jan 22, 2014 | 50.84 | 50.86 | 50.14 | 50.65 | 4,181,094 | -0.04(-0.07%) |
Jan 21, 2014 | 51.04 | 51.10 | 50.38 | 50.69 | 2,950,541 | +0.24(+0.47%) |
Jan 17, 2014 | 50.75 | 50.45 | 50.45 | 50.45 | 5,073,263 | -0.19(-0.38%) |
Jan 16, 2014 | 50.62 | 50.82 | 50.49 | 50.64 | 2,127,878 | +0.02(+0.04%) |
Jan 15, 2014 | 50.84 | 50.91 | 50.36 | 50.62 | 3,106,923 | -0.22(-0.43%) |
Jan 14, 2014 | 50.70 | 50.91 | 50.39 | 50.84 | 2,663,247 | +0.19(+0.37%) |
Jan 13, 2014 | 51.81 | 51.81 | 50.42 | 50.65 | 3,569,267 | -1.02(-1.98%) |
Jan 10, 2014 | 50.97 | 51.69 | 50.58 | 51.67 | 4,605,304 | +0.85(+1.67%) |
Jan 09, 2014 | 50.21 | 51.33 | 49.97 | 50.82 | 5,129,300 | +0.86(+1.72%) |
Jan 08, 2014 | 49.32 | 50.07 | 49.16 | 49.97 | 4,833,219 | -0.39(-0.77%) |
Jan 07, 2014 | 49.82 | 50.57 | 49.76 | 50.35 | 3,020,523 | +0.61(+1.23%) |
Jan 06, 2014 | 49.83 | 50.24 | 49.48 | 49.74 | 2,970,204 | -0.04(-0.09%) |
Jan 03, 2014 | 49.38 | 49.88 | 49.38 | 49.79 | 1,745,593 | +0.49(+1.00%) |
Jan 02, 2014 | 49.53 | 49.68 | 49.13 | 49.29 | 2,156,062 | -0.51(-1.02%) |
Dec 31, 2013 | 50.07 | 49.80 | 49.80 | 49.80 | 1,653,435 | -0.19(-0.39%) |
Dec 30, 2013 | 49.91 | 50.10 | 49.59 | 50.00 | 1,301,473 | +0.17(+0.35%) |
Dec 27, 2013 | 50.11 | 50.26 | 49.70 | 49.82 | 860,880 | -0.25(-0.50%) |
Dec 26, 2013 | 49.81 | 50.20 | 49.81 | 50.07 | 1,232,491 | +0.27(+0.54%) |
Dec 24, 2013 | 49.78 | 49.95 | 49.54 | 49.81 | 556,199 | +0.10(+0.19%) |
Dec 23, 2013 | 49.72 | 49.81 | 49.30 | 49.71 | 2,283,300 | +0.32(+0.65%) |
Dec 20, 2013 | 49.44 | 49.67 | 49.29 | 49.39 | 4,593,754 | -0.16(-0.31%) |
Dec 19, 2013 | 49.41 | 49.60 | 49.18 | 49.55 | 2,870,063 | +0.00(+0.00%) |
Dec 18, 2013 | 48.64 | 49.59 | 48.32 | 49.55 | 3,565,840 | +1.03(+2.13%) |
Dec 17, 2013 | 48.80 | 48.80 | 47.95 | 48.52 | 3,980,420 | -0.18(-0.37%) |
Dec 16, 2013 | 48.93 | 49.12 | 48.54 | 48.69 | 2,803,693 | -0.04(-0.09%) |
Dec 13, 2013 | 49.11 | 49.30 | 48.66 | 48.74 | 2,688,781 | -0.36(-0.74%) |
Dec 12, 2013 | 49.01 | 49.49 | 48.98 | 49.10 | 4,001,486 | -0.04(-0.09%) |
Dec 11, 2013 | 49.58 | 50.16 | 49.03 | 49.15 | 6,026,817 | +0.01(+0.02%) |
Dec 10, 2013 | 47.54 | 50.27 | 47.30 | 49.14 | 11,371,479 | +1.45(+3.03%) |
Dec 09, 2013 | 47.63 | 47.98 | 47.34 | 47.69 | 2,565,609 | +0.25(+0.53%) |
Dec 06, 2013 | 47.30 | 47.63 | 47.18 | 47.44 | 3,494,598 | +0.74(+1.59%) |
Dec 05, 2013 | 46.81 | 47.15 | 46.42 | 46.70 | 6,573,845 | -0.20(-0.43%) |
Dec 04, 2013 | 48.00 | 48.18 | 46.85 | 46.90 | 5,718,009 | -1.14(-2.36%) |
Dec 03, 2013 | 47.69 | 48.09 | 47.49 | 48.03 | 3,099,292 | +0.08(+0.17%) |
Dec 02, 2013 | 47.76 | 48.23 | 47.52 | 47.95 | 2,393,695 | +0.01(+0.03%) |
Nov 29, 2013 | 48.00 | 48.37 | 47.84 | 47.94 | 1,123,302 | +0.10(+0.20%) |
Nov 27, 2013 | 48.20 | 48.45 | 47.48 | 47.84 | 3,291,282 | -0.32(-0.66%) |
Nov 26, 2013 | 48.34 | 48.52 | 48.11 | 48.16 | 3,368,340 | -0.16(-0.32%) |
Nov 25, 2013 | 48.57 | 48.57 | 48.24 | 48.32 | 2,733,954 | +0.07(+0.14%) |
Nov 22, 2013 | 48.47 | 48.57 | 48.03 | 48.25 | 4,422,262 | -0.24(-0.51%) |
Nov 21, 2013 | 48.16 | 48.52 | 47.96 | 48.49 | 3,305,645 | +0.42(+0.88%) |
Nov 20, 2013 | 48.23 | 48.43 | 48.04 | 48.07 | 3,511,621 | -0.12(-0.25%) |
Nov 19, 2013 | 47.91 | 48.23 | 47.77 | 48.19 | 3,598,103 | +0.16(+0.32%) |
Nov 18, 2013 | 48.12 | 48.36 | 47.88 | 48.03 | 3,582,349 | -0.08(-0.17%) |
Nov 15, 2013 | 47.77 | 48.13 | 47.59 | 48.12 | 4,515,094 | +0.24(+0.51%) |
Nov 14, 2013 | 47.42 | 47.91 | 47.05 | 47.87 | 3,961,132 | +0.43(+0.91%) |
Nov 13, 2013 | 46.51 | 47.46 | 46.43 | 47.44 | 4,412,154 | +0.69(+1.48%) |
Nov 12, 2013 | 46.48 | 46.85 | 46.48 | 46.75 | 4,379,359 | +0.03(+0.06%) |
Nov 11, 2013 | 46.12 | 46.73 | 46.09 | 46.72 | 4,102,743 | +0.49(+1.06%) |
Nov 08, 2013 | 45.13 | 46.23 | 45.06 | 46.23 | 4,342,848 | +1.10(+2.43%) |
Nov 07, 2013 | 45.50 | 45.76 | 44.99 | 45.13 | 5,375,270 | -0.32(-0.70%) |
Nov 06, 2013 | 45.61 | 45.95 | 45.16 | 45.45 | 7,889,613 | +0.51(+1.14%) |
Nov 05, 2013 | 45.73 | 45.82 | 44.55 | 44.94 | 9,084,639 | -0.92(-2.01%) |
Nov 04, 2013 | 44.78 | 45.91 | 44.77 | 45.86 | 7,369,722 | +1.15(+2.57%) |
Nov 01, 2013 | 43.29 | 45.40 | 43.20 | 44.71 | 8,703,958 | +1.18(+2.71%) |
Oct 31, 2013 | 42.30 | 43.86 | 41.56 | 43.53 | 9,040,178 | +2.21(+5.35%) |
Oct 30, 2013 | 41.67 | 41.74 | 41.10 | 41.32 | 4,445,917 | -0.35(-0.84%) |
Oct 29, 2013 | 41.54 | 41.81 | 41.38 | 41.67 | 6,095,490 | +0.45(+1.08%) |
Oct 28, 2013 | 41.67 | 42.03 | 41.10 | 41.22 | 7,342,034 | +0.45(+1.09%) |
Oct 25, 2013 | 40.82 | 40.92 | 40.68 | 40.78 | 3,702,208 | -0.05(-0.13%) |
Oct 24, 2013 | 41.43 | 41.61 | 40.74 | 40.83 | 7,471,702 | +0.16(+0.38%) |
Oct 23, 2013 | 40.75 | 40.97 | 40.32 | 40.67 | 4,422,473 | -0.08(-0.20%) |
Oct 22, 2013 | 41.44 | 41.60 | 40.68 | 40.75 | 5,158,862 | -0.49(-1.19%) |
Oct 21, 2013 | 41.64 | 41.68 | 41.11 | 41.24 | 2,482,615 | -0.25(-0.61%) |
Oct 18, 2013 | 42.05 | 42.13 | 41.36 | 41.50 | 5,271,859 | -0.50(-1.18%) |
Oct 17, 2013 | 40.98 | 42.02 | 40.98 | 41.99 | 2,283,774 | +0.78(+1.89%) |
Oct 16, 2013 | 40.81 | 41.23 | 40.64 | 41.21 | 2,205,106 | +0.71(+1.76%) |
Oct 15, 2013 | 40.62 | 40.86 | 40.43 | 40.50 | 1,809,747 | -0.22(-0.55%) |
Oct 14, 2013 | 40.40 | 40.72 | 40.24 | 40.72 | 1,356,508 | +0.16(+0.38%) |
Oct 11, 2013 | 40.61 | 40.73 | 40.37 | 40.57 | 2,146,610 | -0.02(-0.05%) |
Oct 10, 2013 | 39.62 | 40.79 | 39.57 | 40.59 | 3,520,354 | +1.30(+3.30%) |
Oct 09, 2013 | 39.48 | 39.66 | 39.27 | 39.29 | 3,464,596 | -0.19(-0.47%) |
Oct 08, 2013 | 40.20 | 40.29 | 39.29 | 39.48 | 5,301,905 | -0.49(-1.23%) |
Oct 07, 2013 | 39.80 | 40.17 | 39.72 | 39.97 | 2,701,598 | +0.01(+0.02%) |
Oct 04, 2013 | 39.66 | 40.04 | 39.47 | 39.96 | 4,174,601 | +0.26(+0.65%) |
Oct 03, 2013 | 39.27 | 39.78 | 39.12 | 39.70 | 5,194,281 | +0.22(+0.55%) |
Oct 02, 2013 | 39.20 | 39.57 | 39.07 | 39.48 | 4,281,275 | +0.10(+0.24%) |
Oct 01, 2013 | 38.80 | 39.47 | 38.62 | 39.39 | 2,888,735 | +0.69(+1.78%) |
Sep 30, 2013 | 38.59 | 38.76 | 38.43 | 38.70 | 2,501,874 | -0.10(-0.25%) |
Sep 27, 2013 | 38.57 | 38.83 | 38.32 | 38.79 | 1,803,048 | +0.19(+0.50%) |
Sep 26, 2013 | 38.83 | 38.97 | 38.36 | 38.60 | 2,075,781 | -0.06(-0.15%) |
Sep 25, 2013 | 38.81 | 39.07 | 38.65 | 38.66 | 2,638,242 | +0.00(+0.00%) |
Sep 24, 2013 | 39.31 | 39.36 | 38.64 | 38.66 | 3,002,823 | -0.63(-1.60%) |
Sep 23, 2013 | 39.32 | 39.46 | 38.98 | 39.29 | 2,269,761 | -0.14(-0.36%) |
Sep 20, 2013 | 39.41 | 39.68 | 39.18 | 39.43 | 3,568,642 | -0.01(-0.02%) |
Sep 19, 2013 | 39.27 | 39.78 | 39.21 | 39.43 | 3,158,516 | +0.10(+0.24%) |
Sep 18, 2013 | 39.54 | 39.63 | 38.83 | 39.34 | 3,201,345 | -0.18(-0.47%) |
Sep 17, 2013 | 39.29 | 39.66 | 39.17 | 39.52 | 2,126,999 | +0.24(+0.60%) |
Sep 16, 2013 | 39.47 | 39.47 | 39.23 | 39.29 | 2,033,384 | +0.17(+0.43%) |
Sep 13, 2013 | 38.93 | 39.31 | 38.81 | 39.12 | 2,515,679 | +0.13(+0.32%) |
Sep 12, 2013 | 38.55 | 39.10 | 38.50 | 38.99 | 3,969,492 | +0.48(+1.25%) |
Sep 11, 2013 | 37.81 | 38.56 | 37.73 | 38.51 | 2,871,090 | +0.79(+2.09%) |
Sep 10, 2013 | 37.63 | 37.96 | 37.63 | 37.72 | 1,867,823 | +0.24(+0.65%) |
Sep 09, 2013 | 37.32 | 37.69 | 37.21 | 37.48 | 1,558,511 | +0.30(+0.81%) |
Sep 06, 2013 | 37.04 | 37.38 | 36.63 | 37.18 | 2,036,362 | +0.16(+0.44%) |
Sep 05, 2013 | 37.01 | 37.46 | 36.98 | 37.01 | 2,625,030 | -0.05(-0.14%) |
Sep 04, 2013 | 37.05 | 37.40 | 37.01 | 37.07 | 2,529,422 | +0.01(+0.04%) |
Sep 03, 2013 | 37.49 | 37.67 | 36.91 | 37.05 | 2,409,676 | -0.04(-0.12%) |
Aug 30, 2013 | 37.21 | 37.21 | 36.93 | 37.09 | 1,621,636 | +0.00(+0.00%) |
Aug 29, 2013 | 36.89 | 37.29 | 36.81 | 37.09 | 1,652,677 | +0.19(+0.52%) |
Aug 28, 2013 | 36.94 | 37.09 | 36.80 | 36.90 | 1,900,741 | -0.01(-0.02%) |
Aug 27, 2013 | 37.31 | 37.38 | 36.79 | 36.91 | 2,261,173 | -0.69(-1.84%) |
Aug 26, 2013 | 37.80 | 37.92 | 37.60 | 37.60 | 1,568,335 | -0.20(-0.53%) |
Aug 23, 2013 | 37.39 | 37.85 | 37.19 | 37.80 | 2,358,942 | +0.47(+1.26%) |
Aug 22, 2013 | 37.08 | 37.46 | 36.90 | 37.33 | 1,775,270 | +0.24(+0.64%) |
Aug 21, 2013 | 37.68 | 37.71 | 37.03 | 37.09 | 3,023,432 | -0.58(-1.55%) |
Aug 20, 2013 | 37.69 | 37.81 | 37.52 | 37.68 | 1,714,301 | -0.04(-0.12%) |
Aug 19, 2013 | 37.70 | 37.99 | 37.66 | 37.72 | 1,892,321 | -0.14(-0.37%) |
Aug 16, 2013 | 37.82 | 38.02 | 37.77 | 37.86 | 3,408,804 | -0.13(-0.33%) |
Aug 15, 2013 | 38.28 | 38.31 | 37.75 | 37.99 | 3,116,526 | -0.55(-1.42%) |
Aug 14, 2013 | 38.50 | 38.73 | 38.45 | 38.53 | 3,253,363 | +0.03(+0.08%) |
Aug 13, 2013 | 38.21 | 38.55 | 38.12 | 38.50 | 4,287,742 | +0.44(+1.14%) |
Aug 12, 2013 | 37.87 | 38.11 | 37.80 | 38.07 | 2,238,165 | +0.02(+0.06%) |
Aug 09, 2013 | 37.94 | 38.20 | 37.81 | 38.05 | 2,547,665 | +0.04(+0.10%) |
Aug 08, 2013 | 37.85 | 38.04 | 37.66 | 38.01 | 2,049,438 | +0.28(+0.74%) |
Aug 07, 2013 | 37.93 | 37.93 | 37.71 | 37.73 | 1,851,013 | -0.22(-0.58%) |
Aug 06, 2013 | 37.94 | 38.02 | 37.52 | 37.95 | 2,769,920 | -0.07(-0.19%) |
Aug 05, 2013 | 37.63 | 38.06 | 37.55 | 38.02 | 2,365,829 | +0.32(+0.84%) |
Aug 02, 2013 | 37.69 | 37.85 | 37.57 | 37.71 | 2,646,975 | +0.01(+0.04%) |
Aug 01, 2013 | 37.43 | 37.87 | 37.12 | 37.69 | 3,414,612 | +0.74(+2.00%) |
Jul 31, 2013 | 37.18 | 37.45 | 36.80 | 36.95 | 4,256,959 | -0.12(-0.32%) |
Jul 30, 2013 | 37.46 | 37.46 | 37.07 | 37.07 | 2,293,756 | -0.24(-0.65%) |
Jul 29, 2013 | 37.46 | 37.47 | 36.92 | 37.32 | 2,114,537 | -0.35(-0.94%) |
Jul 26, 2013 | 36.68 | 37.69 | 36.65 | 37.67 | 2,981,032 | +1.03(+2.80%) |
Jul 25, 2013 | 36.65 | 36.78 | 36.39 | 36.65 | 2,210,712 | -0.14(-0.38%) |
Jul 24, 2013 | 37.12 | 37.20 | 36.68 | 36.79 | 1,566,073 | -0.24(-0.64%) |
Jul 23, 2013 | 37.31 | 37.36 | 37.00 | 37.02 | 1,693,218 | -0.25(-0.67%) |
Jul 22, 2013 | 37.21 | 37.32 | 36.96 | 37.27 | 1,747,863 | +0.00(+0.00%) |
Jul 19, 2013 | 37.01 | 37.28 | 36.70 | 37.27 | 5,433,223 | +0.27(+0.72%) |
Jul 18, 2013 | 36.62 | 37.01 | 36.62 | 37.01 | 2,920,506 | +0.45(+1.23%) |
Jul 17, 2013 | 36.51 | 36.69 | 36.31 | 36.56 | 1,748,035 | +0.24(+0.67%) |
Jul 16, 2013 | 36.67 | 36.73 | 36.30 | 36.31 | 2,218,987 | -0.38(-1.05%) |
Jul 15, 2013 | 36.59 | 36.88 | 36.57 | 36.70 | 1,665,166 | +0.10(+0.26%) |
Jul 12, 2013 | 36.59 | 36.62 | 36.31 | 36.60 | 2,526,158 | +0.05(+0.14%) |
Jul 11, 2013 | 36.16 | 36.58 | 35.94 | 36.55 | 3,030,516 | +0.55(+1.54%) |
Jul 10, 2013 | 35.44 | 36.10 | 35.42 | 36.00 | 3,242,815 | +0.58(+1.62%) |
Jul 09, 2013 | 35.23 | 35.55 | 35.19 | 35.42 | 2,699,169 | +0.35(+0.99%) |
Jul 08, 2013 | 35.28 | 35.34 | 35.03 | 35.07 | 2,719,823 | -0.03(-0.08%) |
Jul 05, 2013 | 35.13 | 35.25 | 34.72 | 35.10 | 1,192,000 | +0.21(+0.59%) |
Jul 03, 2013 | 34.56 | 34.99 | 34.32 | 34.90 | 1,293,066 | +0.21(+0.60%) |
Jul 02, 2013 | 35.10 | 35.18 | 34.42 | 34.69 | 3,222,549 | -0.42(-1.20%) |
Jul 01, 2013 | 35.07 | 35.34 | 34.75 | 35.11 | 2,676,453 | +0.29(+0.83%) |
Jun 28, 2013 | 35.20 | 35.37 | 34.82 | 34.82 | 8,867,422 | -0.38(-1.09%) |
Jun 27, 2013 | 35.24 | 35.52 | 35.16 | 35.21 | 2,576,241 | +0.07(+0.19%) |
Jun 26, 2013 | 34.47 | 35.28 | 34.24 | 35.14 | 4,350,297 | +0.95(+2.77%) |
Jun 25, 2013 | 34.43 | 34.46 | 33.96 | 34.19 | 3,497,514 | +0.04(+0.13%) |
Jun 24, 2013 | 34.48 | 34.56 | 34.15 | 34.15 | 3,778,033 | -0.48(-1.38%) |
Jun 21, 2013 | 35.03 | 35.47 | 34.61 | 34.62 | 5,840,728 | +0.12(+0.34%) |
Jun 20, 2013 | 35.20 | 35.25 | 34.39 | 34.51 | 4,631,280 | -0.95(-2.69%) |
Jun 19, 2013 | 35.78 | 35.92 | 35.32 | 35.46 | 4,683,417 | -0.29(-0.80%) |
Jun 18, 2013 | 35.46 | 35.77 | 35.34 | 35.75 | 3,396,654 | +0.37(+1.06%) |
Jun 17, 2013 | 35.26 | 35.50 | 35.15 | 35.37 | 3,030,713 | +0.31(+0.88%) |
Jun 14, 2013 | 35.05 | 35.46 | 34.96 | 35.06 | 2,545,615 | -0.05(-0.15%) |
Jun 13, 2013 | 34.55 | 35.15 | 34.35 | 35.12 | 3,034,761 | +0.54(+1.57%) |
Jun 12, 2013 | 34.64 | 34.87 | 34.55 | 34.57 | 3,850,349 | +0.12(+0.36%) |
Jun 11, 2013 | 34.07 | 34.76 | 34.05 | 34.45 | 4,325,312 | +0.11(+0.32%) |
Jun 10, 2013 | 34.45 | 34.60 | 34.12 | 34.34 | 2,655,369 | -0.04(-0.13%) |
Jun 07, 2013 | 34.08 | 34.38 | 34.02 | 34.38 | 3,334,450 | +0.56(+1.67%) |
Jun 06, 2013 | 33.91 | 33.97 | 33.42 | 33.82 | 3,129,646 | +0.08(+0.24%) |
Jun 05, 2013 | 33.99 | 34.25 | 33.69 | 33.74 | 3,323,387 | -0.34(-1.01%) |
Jun 04, 2013 | 34.56 | 34.82 | 33.84 | 34.08 | 4,105,850 | -0.54(-1.57%) |
Jun 03, 2013 | 34.51 | 34.65 | 34.32 | 34.62 | 2,473,494 | +0.20(+0.57%) |
May 31, 2013 | 34.84 | 35.09 | 34.43 | 34.43 | 4,437,782 | -0.52(-1.49%) |
May 30, 2013 | 34.53 | 35.06 | 34.48 | 34.95 | 2,328,620 | +0.43(+1.23%) |
May 29, 2013 | 34.49 | 34.60 | 34.15 | 34.52 | 2,690,503 | -0.14(-0.40%) |
May 28, 2013 | 34.80 | 35.09 | 34.59 | 34.66 | 2,063,988 | +0.08(+0.23%) |
May 24, 2013 | 34.53 | 34.73 | 34.16 | 34.58 | 2,379,871 | +0.00(+0.00%) |
May 23, 2013 | 34.68 | 34.84 | 34.41 | 34.58 | 3,628,970 | -0.31(-0.88%) |
May 22, 2013 | 35.19 | 35.35 | 34.79 | 34.89 | 5,275,478 | -0.27(-0.77%) |
May 21, 2013 | 35.26 | 35.41 | 35.00 | 35.16 | 4,677,554 | -0.04(-0.12%) |
May 20, 2013 | 34.97 | 35.48 | 34.95 | 35.20 | 3,286,285 | +0.17(+0.48%) |
May 17, 2013 | 34.48 | 35.04 | 34.48 | 35.04 | 6,944,143 | +0.58(+1.68%) |
May 16, 2013 | 34.36 | 34.64 | 34.33 | 34.46 | 7,150,748 | +0.17(+0.49%) |
May 15, 2013 | 33.96 | 34.49 | 33.94 | 34.29 | 3,260,717 | +0.45(+1.32%) |
May 13, 2013 | 34.06 | 34.06 | 33.82 | 33.84 | 1,717,370 | -0.15(-0.43%) |
May 10, 2013 | 33.75 | 34.05 | 33.75 | 33.99 | 2,331,154 | +0.24(+0.72%) |
May 09, 2013 | 34.03 | 34.06 | 33.68 | 33.75 | 2,968,829 | -0.25(-0.73%) |
May 08, 2013 | 33.99 | 34.21 | 33.75 | 33.99 | 5,851,425 | -0.06(-0.17%) |
May 07, 2013 | 33.70 | 34.06 | 33.67 | 34.05 | 3,080,234 | +0.36(+1.07%) |
May 06, 2013 | 33.76 | 33.97 | 33.65 | 33.69 | 3,853,038 | -0.32(-0.93%) |
May 03, 2013 | 34.01 | 34.32 | 33.84 | 34.01 | 3,770,401 | +0.17(+0.50%) |
May 02, 2013 | 32.62 | 33.90 | 32.62 | 33.84 | 6,951,142 | +1.63(+5.05%) |
May 01, 2013 | 32.42 | 32.89 | 32.18 | 32.21 | 6,132,991 | -0.21(-0.63%) |
Apr 30, 2013 | 32.32 | 32.52 | 31.97 | 32.42 | 5,102,857 | +0.16(+0.50%) |
Apr 29, 2013 | 32.27 | 32.43 | 32.13 | 32.26 | 2,713,172 | +0.01(+0.05%) |
Apr 26, 2013 | 32.41 | 32.42 | 31.92 | 32.24 | 5,076,943 | -0.18(-0.54%) |
Apr 25, 2013 | 33.40 | 33.66 | 32.35 | 32.42 | 9,554,966 | -0.12(-0.38%) |
Apr 24, 2013 | 32.20 | 32.57 | 32.20 | 32.54 | 4,013,645 | +0.43(+1.35%) |
Apr 23, 2013 | 31.94 | 32.30 | 31.85 | 32.11 | 3,402,991 | +0.31(+0.97%) |
Apr 22, 2013 | 31.63 | 31.97 | 31.37 | 31.80 | 2,966,691 | +0.23(+0.72%) |
Apr 19, 2013 | 31.39 | 31.58 | 31.16 | 31.58 | 4,567,089 | +0.27(+0.87%) |
Apr 18, 2013 | 31.22 | 31.39 | 31.08 | 31.30 | 2,800,249 | +0.08(+0.26%) |
Apr 17, 2013 | 31.52 | 31.58 | 31.14 | 31.22 | 2,673,943 | -0.39(-1.23%) |
Apr 16, 2013 | 31.66 | 31.71 | 31.29 | 31.61 | 3,898,973 | +0.08(+0.26%) |
Apr 15, 2013 | 31.83 | 31.97 | 31.52 | 31.53 | 4,213,832 | -0.19(-0.60%) |
Apr 12, 2013 | 31.79 | 31.87 | 31.66 | 31.72 | 2,167,354 | -0.17(-0.53%) |
Apr 11, 2013 | 31.58 | 32.04 | 31.52 | 31.89 | 3,684,581 | +0.40(+1.28%) |
Apr 10, 2013 | 31.53 | 31.74 | 31.40 | 31.49 | 4,403,734 | +0.05(+0.16%) |
Apr 09, 2013 | 31.44 | 31.54 | 31.29 | 31.44 | 3,816,608 | +0.08(+0.26%) |
Apr 08, 2013 | 31.12 | 31.42 | 30.98 | 31.36 | 4,320,307 | +0.23(+0.75%) |
Apr 05, 2013 | 30.99 | 31.16 | 30.86 | 31.12 | 7,221,403 | -0.06(-0.19%) |
Apr 04, 2013 | 31.16 | 31.31 | 31.01 | 31.18 | 6,107,949 | +0.11(+0.35%) |
Apr 03, 2013 | 30.92 | 31.20 | 30.87 | 31.07 | 9,010,963 | +0.24(+0.78%) |
Apr 02, 2013 | 30.82 | 30.91 | 30.67 | 30.83 | 6,812,302 | +0.15(+0.48%) |